Ascelia Pharma AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.517	0.521	0.503	0.518	0.518	620,624
2026-07-27	0.504	0.543	0.504	0.517	0.517	1,892,925
2026-07-24	0.509	0.509	0.477	0.504	0.504	1,559,754
2026-07-23	0.500	0.509	0.481	0.509	0.509	801,574
2026-07-22	0.510	0.520	0.496	0.496	0.496	1,124,453
2026-07-21	0.502	0.514	0.482	0.510	0.510	823,475
2026-07-20	0.476	0.504	0.475	0.502	0.502	623,878
2026-07-17	0.494	0.499	0.463	0.490	0.490	1,774,161
2026-07-16	0.519	0.519	0.478	0.493	0.493	1,374,327
2026-07-15	0.476	0.538	0.476	0.509	0.509	3,947,775
2026-07-14	0.550	0.550	0.455	0.475	0.475	7,813,199
2026-07-13	0.568	0.592	0.503	0.550	0.550	9,770,983
2026-07-10	0.674	0.710	0.650	0.664	0.664	2,012,917
2026-07-09	0.660	0.674	0.632	0.674	0.674	1,236,100
2026-07-08	0.655	0.673	0.635	0.648	0.648	1,331,769
2026-07-07	0.645	0.710	0.597	0.650	0.650	5,677,216
2026-07-06	0.790	0.790	0.626	0.643	0.643	15,206,278
2026-07-03	3.270	3.430	0.700	0.808	0.808	38,223,277
2026-07-02	3.050	3.330	2.910	3.280	3.280	3,546,792
2026-07-01	2.995	3.095	2.690	2.910	2.910	2,610,950
2026-06-30	2.930	3.100	2.890	2.960	2.960	1,165,789
2026-06-29	3.125	3.130	2.900	2.930	2.930	1,462,186
2026-06-26	3.095	3.130	2.990	3.080	3.080	1,148,041
2026-06-25	3.140	3.195	3.000	3.000	3.000	1,328,606
2026-06-24	3.185	3.260	3.085	3.115	3.115	795,444
2026-06-23	3.085	3.215	3.055	3.150	3.150	675,793
2026-06-22	3.060	3.180	3.000	3.135	3.135	1,042,091
2026-06-18	3.050	3.110	2.960	3.005	3.005	1,101,350
2026-06-17	2.800	3.270	2.800	3.030	3.030	3,060,061
2026-06-16	2.805	2.855	2.730	2.770	2.770	516,634
2026-06-15	2.860	2.875	2.775	2.780	2.780	782,901
2026-06-12	2.820	2.875	2.755	2.810	2.810	421,078
2026-06-11	2.865	2.885	2.755	2.785	2.785	705,733
2026-06-10	2.840	2.915	2.755	2.885	2.885	501,065
2026-06-09	2.840	2.910	2.805	2.865	2.865	720,332
2026-06-08	2.925	2.925	2.825	2.885	2.885	606,809
2026-06-05	2.950	3.040	2.865	2.900	2.900	485,962
2026-06-04	2.920	2.970	2.880	2.965	2.965	690,113
2026-06-03	2.945	3.015	2.850	2.880	2.880	637,880
2026-06-02	2.995	3.005	2.900	2.985	2.985	433,566
2026-06-01	3.035	3.055	2.935	3.000	3.000	561,160
2026-05-29	3.200	3.200	3.030	3.090	3.090	583,165
2026-05-28	3.270	3.270	3.155	3.200	3.200	456,783
2026-05-27	3.220	3.360	3.190	3.260	3.260	816,625
2026-05-26	3.255	3.290	3.140	3.195	3.195	998,711
2026-05-25	2.885	3.550	2.885	3.245	3.245	3,259,265
2026-05-22	2.910	2.940	2.845	2.885	2.885	405,945
2026-05-21	2.885	2.915	2.850	2.900	2.900	535,237
2026-05-20	2.935	2.965	2.840	2.890	2.890	516,394
2026-05-19	2.935	2.940	2.860	2.925	2.925	458,714
2026-05-18	2.990	2.990	2.860	2.945	2.945	757,630
2026-05-15	2.925	3.035	2.900	2.990	2.990	791,857
2026-05-13	2.995	3.000	2.880	2.930	2.930	421,122
2026-05-12	2.920	2.970	2.820	2.955	2.955	560,835
2026-05-11	2.830	2.920	2.805	2.915	2.915	878,610
2026-05-08	2.955	2.970	2.830	2.855	2.855	760,396
2026-05-07	2.925	3.010	2.890	2.970	2.970	550,217
2026-05-06	2.965	3.095	2.900	2.925	2.925	468,607
2026-05-05	3.015	3.055	2.950	2.975	2.975	482,751
2026-05-04	3.155	3.155	2.970	3.015	3.015	329,514

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.